FTSE All-World Ex-US ETF Vanguard (NY: VEU )

62.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.09 52.09 52.09 0 -0.20(-0.38%)
Aug 30, 2018 52.48 52.50 52.12 52.29 2,787,084 -0.68(-1.28%)
Aug 29, 2018 52.66 52.99 52.62 52.97 2,726,451 +0.27(+0.51%)
Aug 28, 2018 52.91 52.97 52.67 52.70 1,956,734 -0.12(-0.23%)
Aug 27, 2018 52.53 52.87 52.52 52.82 2,243,921 +0.71(+1.36%)
Aug 24, 2018 51.99 52.19 51.94 52.11 1,651,100 +0.44(+0.85%)
Aug 23, 2018 51.87 52.00 51.62 51.67 2,129,289 -0.47(-0.90%)
Aug 22, 2018 52.05 52.21 52.02 52.14 1,564,366 +0.26(+0.50%)
Aug 21, 2018 51.82 52.03 51.75 51.88 1,901,371 +0.34(+0.66%)
Aug 20, 2018 51.41 51.56 51.39 51.54 1,987,793 +0.30(+0.59%)
Aug 17, 2018 50.86 51.37 50.79 51.24 1,718,400 +0.34(+0.67%)
Aug 16, 2018 50.90 51.14 50.87 50.90 2,575,060 +0.30(+0.59%)
Aug 15, 2018 50.68 50.68 50.25 50.60 2,651,148 -0.92(-1.79%)
Aug 14, 2018 51.49 51.56 51.34 51.52 1,599,169 +0.14(+0.27%)
Aug 13, 2018 51.57 51.67 51.25 51.38 2,323,243 -0.34(-0.66%)
Aug 10, 2018 51.83 51.86 51.60 51.72 1,880,600 -1.03(-1.95%)
Aug 09, 2018 52.91 52.97 52.72 52.75 801,772 -0.16(-0.30%)
Aug 08, 2018 52.87 52.98 52.72 52.91 1,486,464 -0.02(-0.04%)
Aug 07, 2018 53.05 53.11 52.88 52.93 1,864,931 +0.36(+0.68%)
Aug 06, 2018 52.49 52.64 52.39 52.57 2,493,619 -0.26(-0.49%)
Aug 03, 2018 52.58 52.83 52.55 52.83 907,900 +0.19(+0.36%)
Aug 02, 2018 52.43 52.67 52.38 52.64 1,279,044 -0.47(-0.88%)
Aug 01, 2018 53.22 53.29 53.00 53.11 1,135,082 -0.23(-0.43%)
Jul 31, 2018 53.41 53.52 53.29 53.34 1,286,874 +0.08(+0.15%)
Jul 30, 2018 53.48 53.51 53.25 53.26 1,367,485 -0.07(-0.13%)
Jul 27, 2018 53.43 53.54 53.17 53.33 2,040,600 +0.13(+0.24%)
Jul 26, 2018 53.25 53.34 53.15 53.20 1,914,899 -0.25(-0.47%)
Jul 25, 2018 53.00 53.55 52.89 53.45 2,130,295 +0.51(+0.96%)
Jul 24, 2018 53.02 53.22 52.86 52.94 1,962,308 +0.39(+0.74%)
Jul 23, 2018 52.55 52.59 52.45 52.55 1,305,771 -0.12(-0.23%)
Jul 20, 2018 52.42 52.72 52.42 52.67 1,153,265 +0.40(+0.77%)
Jul 19, 2018 52.13 52.40 52.05 52.27 2,739,725 -0.27(-0.51%)
Jul 18, 2018 52.41 52.58 52.34 52.54 3,687,586 +0.03(+0.06%)
Jul 17, 2018 52.27 52.59 52.22 52.51 1,915,835 +0.12(+0.23%)
Jul 16, 2018 52.41 52.46 52.27 52.39 894,299 -0.07(-0.13%)
Jul 13, 2018 52.32 52.46 52.20 52.46 1,638,864 +0.17(+0.33%)
Jul 12, 2018 52.19 52.37 52.08 52.29 1,688,438 +0.45(+0.87%)
Jul 11, 2018 51.69 51.84 2,185,790 -0.89(-1.69%)
Jul 10, 2018 52.62 52.76 52.56 52.73 1,815,374 +0.00(+0.00%)
Jul 09, 2018 52.62 52.74 52.50 52.73 1,721,255 +0.57(+1.09%)
Jul 06, 2018 51.85 52.26 51.83 52.16 1,798,034 +0.35(+0.68%)
Jul 05, 2018 51.85 51.88 51.63 51.81 1,514,298 +0.33(+0.64%)
Jul 03, 2018 51.48 51.48 51.48 0 +0.14(+0.27%)
Jul 02, 2018 51.11 51.35 51.04 51.34 3,418,533 -0.50(-0.96%)
Jun 29, 2018 51.87 52.06 51.80 51.84 2,498,968 +0.45(+0.88%)
Jun 28, 2018 51.14 51.44 51.04 51.39 3,034,151 +0.25(+0.49%)
Jun 27, 2018 51.78 51.92 51.14 51.14 3,564,412 -0.62(-1.20%)
Jun 26, 2018 51.87 51.91 51.60 51.76 2,382,185 +0.04(+0.08%)
Jun 25, 2018 52.06 52.10 51.53 51.72 2,757,812 -0.78(-1.49%)
Jun 22, 2018 52.59 52.68 52.35 52.50 1,827,561 -0.02(-0.04%)
Jun 21, 2018 52.82 52.82 52.48 52.52 2,581,064 -0.43(-0.81%)
Jun 20, 2018 53.09 53.18 52.90 52.95 7,077,699 +0.08(+0.15%)
Jun 19, 2018 52.87 52.47 52.87 2,486,000 -0.55(-1.03%)
Jun 18, 2018 53.18 53.42 53.08 53.42 2,475,070 -0.39(-0.72%)
Jun 15, 2018 54.14 53.56 53.81 2,151,443 -0.33(-0.61%)
Jun 14, 2018 54.32 54.41 54.08 54.14 1,111,952 -0.14(-0.26%)
Jun 13, 2018 54.49 54.54 54.08 54.28 1,947,358 -0.09(-0.17%)
Jun 12, 2018 54.54 54.57 54.27 54.37 1,279,064 -0.24(-0.44%)
Jun 11, 2018 54.49 54.73 54.48 54.61 2,405,978 +0.25(+0.46%)
Jun 08, 2018 54.26 54.42 54.08 54.36 1,804,092 +0.03(+0.06%)
Jun 07, 2018 54.70 54.76 54.17 54.33 1,909,275 -0.39(-0.71%)
Jun 06, 2018 54.73 54.33 54.72 2,745,222 +0.51(+0.94%)
Jun 05, 2018 54.30 54.34 54.08 54.21 1,787,591 -0.13(-0.24%)
Jun 04, 2018 54.45 54.53 54.30 54.34 1,887,187 +0.25(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.